Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
6.80
-0.29 (-4.09%)
At close: Apr 28, 2026, 4:00 PM EDT
6.85
+0.05 (0.74%)
After-hours: Apr 28, 2026, 6:05 PM EDT
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.05 | 7.21 | 6.77 | 6.79 | 6.79 | -4.30% | 94,193 |
| Apr 27, 2026 | 6.90 | 7.37 | 6.90 | 7.09 | 7.09 | 5.04% | 232,027 |
| Apr 24, 2026 | 7.05 | 7.12 | 6.71 | 6.75 | 6.75 | -3.16% | 118,867 |
| Apr 23, 2026 | 6.84 | 7.01 | 6.65 | 6.97 | 6.97 | 1.16% | 93,317 |
| Apr 22, 2026 | 6.98 | 7.38 | 6.75 | 6.89 | 6.89 | -0.29% | 104,716 |
| Apr 21, 2026 | 6.98 | 7.16 | 6.82 | 6.91 | 6.91 | -0.43% | 127,201 |
| Apr 20, 2026 | 7.03 | 7.15 | 6.76 | 6.94 | 6.94 | -1.42% | 150,672 |
| Apr 17, 2026 | 6.54 | 7.24 | 6.54 | 7.04 | 7.04 | 10.34% | 373,256 |
| Apr 16, 2026 | 6.01 | 6.40 | 5.97 | 6.38 | 6.38 | 6.51% | 301,035 |
| Apr 15, 2026 | 6.25 | 6.48 | 5.97 | 5.99 | 5.99 | -5.67% | 195,415 |
| Apr 14, 2026 | 6.01 | 6.37 | 5.94 | 6.35 | 6.35 | 7.08% | 279,915 |
| Apr 13, 2026 | 6.02 | 6.45 | 5.88 | 5.93 | 5.93 | -0.84% | 243,582 |
| Apr 10, 2026 | 6.19 | 6.31 | 5.82 | 5.98 | 5.98 | -3.24% | 174,873 |
| Apr 9, 2026 | 6.16 | 6.32 | 5.93 | 6.18 | 6.18 | 0.49% | 173,725 |
| Apr 8, 2026 | 6.55 | 6.57 | 6.03 | 6.15 | 6.15 | -2.07% | 152,535 |
| Apr 7, 2026 | 6.28 | 6.36 | 5.97 | 6.28 | 6.28 | 0.64% | 128,853 |
| Apr 6, 2026 | 6.28 | 6.60 | 6.18 | 6.24 | 6.24 | -0.32% | 92,947 |
| Apr 2, 2026 | 6.26 | 6.36 | 6.16 | 6.26 | 6.26 | -2.03% | 60,432 |
| Apr 1, 2026 | 6.15 | 6.50 | 6.15 | 6.39 | 6.39 | 3.90% | 103,932 |
| Mar 31, 2026 | 6.00 | 6.44 | 5.97 | 6.15 | 6.15 | 4.59% | 154,891 |
| Mar 30, 2026 | 5.86 | 5.94 | 5.67 | 5.88 | 5.88 | 0.51% | 154,155 |
| Mar 27, 2026 | 6.08 | 6.17 | 5.60 | 5.85 | 5.85 | -3.78% | 321,728 |
| Mar 26, 2026 | 6.17 | 6.57 | 6.07 | 6.08 | 6.08 | -2.72% | 133,563 |
| Mar 25, 2026 | 6.21 | 6.40 | 6.10 | 6.25 | 6.25 | 2.97% | 150,513 |
| Mar 24, 2026 | 6.57 | 6.61 | 6.05 | 6.07 | 6.07 | -8.03% | 174,369 |
| Mar 23, 2026 | 6.68 | 6.82 | 6.39 | 6.60 | 6.60 | 1.38% | 119,814 |
| Mar 20, 2026 | 6.53 | 6.72 | 6.36 | 6.51 | 6.51 | -0.91% | 106,531 |
| Mar 19, 2026 | 6.56 | 6.76 | 6.35 | 6.57 | 6.57 | -1.20% | 111,436 |
| Mar 18, 2026 | 7.14 | 7.18 | 6.56 | 6.65 | 6.65 | -7.38% | 161,256 |
| Mar 17, 2026 | 7.40 | 7.63 | 7.10 | 7.18 | 7.18 | -2.05% | 128,889 |
| Mar 16, 2026 | 7.51 | 7.97 | 7.32 | 7.33 | 7.33 | -0.81% | 82,991 |
| Mar 13, 2026 | 8.23 | 8.70 | 7.30 | 7.39 | 7.39 | -8.99% | 150,715 |
| Mar 12, 2026 | 8.17 | 8.26 | 8.01 | 8.12 | 8.12 | -1.69% | 100,443 |
| Mar 11, 2026 | 8.39 | 8.58 | 8.03 | 8.26 | 8.26 | -3.39% | 181,685 |
| Mar 10, 2026 | 9.10 | 9.33 | 8.14 | 8.55 | 8.55 | -5.21% | 398,472 |
| Mar 9, 2026 | 6.55 | 9.16 | 6.55 | 9.02 | 9.02 | 31.68% | 2,932,269 |
| Mar 6, 2026 | 6.90 | 7.25 | 6.55 | 6.85 | 6.85 | -0.44% | 180,236 |
| Mar 5, 2026 | 7.90 | 7.90 | 6.86 | 6.88 | 6.88 | -12.58% | 224,410 |
| Mar 4, 2026 | 7.50 | 8.02 | 7.39 | 7.87 | 7.87 | 5.21% | 130,473 |
| Mar 3, 2026 | 7.41 | 7.53 | 7.15 | 7.48 | 7.48 | -1.58% | 66,289 |
| Mar 2, 2026 | 7.41 | 7.82 | 7.00 | 7.60 | 7.60 | 0.13% | 97,860 |
| Feb 27, 2026 | 8.18 | 8.40 | 7.35 | 7.59 | 7.59 | -9.10% | 176,789 |
| Feb 26, 2026 | 8.00 | 8.43 | 7.60 | 8.35 | 8.35 | 5.83% | 230,039 |
| Feb 25, 2026 | 7.61 | 8.31 | 7.29 | 7.89 | 7.89 | 4.50% | 234,235 |
| Feb 24, 2026 | 7.02 | 7.75 | 6.91 | 7.55 | 7.55 | 8.17% | 296,332 |
| Feb 23, 2026 | 6.86 | 7.09 | 6.57 | 6.98 | 6.98 | 0.72% | 123,839 |
| Feb 20, 2026 | 6.71 | 6.98 | 6.53 | 6.93 | 6.93 | 2.21% | 100,501 |
| Feb 19, 2026 | 6.58 | 6.85 | 6.45 | 6.78 | 6.78 | 2.11% | 52,568 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.09 | 6.64 | 6.64 | -1.63% | 158,557 |
| Feb 17, 2026 | 6.51 | 6.81 | 6.40 | 6.75 | 6.75 | 3.53% | 72,073 |
| Feb 13, 2026 | 6.48 | 6.65 | 6.48 | 6.52 | 6.52 | 1.72% | 68,007 |
| Feb 12, 2026 | 6.41 | 6.56 | 6.08 | 6.41 | 6.41 | 0.16% | 134,497 |
| Feb 11, 2026 | 6.50 | 6.50 | 6.17 | 6.40 | 6.40 | -1.08% | 84,001 |
| Feb 10, 2026 | 6.50 | 6.60 | 6.39 | 6.47 | 6.47 | -0.46% | 63,232 |
| Feb 9, 2026 | 6.50 | 6.52 | 6.23 | 6.50 | 6.50 | 0.15% | 64,845 |
| Feb 6, 2026 | 6.50 | 6.65 | 6.28 | 6.49 | 6.49 | 3.34% | 122,821 |
| Feb 5, 2026 | 6.80 | 6.93 | 6.28 | 6.28 | 6.28 | -8.19% | 154,946 |
| Feb 4, 2026 | 6.96 | 7.26 | 6.60 | 6.84 | 6.84 | -1.30% | 112,340 |
| Feb 3, 2026 | 6.86 | 7.28 | 6.69 | 6.93 | 6.93 | 2.06% | 134,017 |
| Feb 2, 2026 | 6.88 | 7.04 | 6.76 | 6.79 | 6.79 | -0.59% | 71,035 |
| Jan 30, 2026 | 6.93 | 7.14 | 6.74 | 6.83 | 6.83 | -2.15% | 84,539 |
| Jan 29, 2026 | 7.28 | 7.28 | 6.95 | 6.98 | 6.98 | -4.12% | 69,927 |
| Jan 28, 2026 | 7.41 | 7.83 | 7.18 | 7.28 | 7.28 | -1.62% | 90,468 |
| Jan 27, 2026 | 7.61 | 7.61 | 7.27 | 7.40 | 7.40 | -2.76% | 62,595 |
| Jan 26, 2026 | 7.67 | 7.89 | 7.45 | 7.61 | 7.61 | -0.39% | 71,666 |
| Jan 23, 2026 | 7.57 | 7.81 | 7.36 | 7.64 | 7.64 | 0.79% | 88,543 |
| Jan 22, 2026 | 7.69 | 7.80 | 7.52 | 7.58 | 7.58 | -0.79% | 67,779 |
| Jan 21, 2026 | 7.33 | 7.64 | 7.26 | 7.64 | 7.64 | 5.67% | 107,177 |
| Jan 20, 2026 | 7.32 | 7.50 | 7.18 | 7.23 | 7.23 | -2.56% | 90,176 |
| Jan 16, 2026 | 7.34 | 7.63 | 7.19 | 7.42 | 7.42 | 0.82% | 149,256 |
| Jan 15, 2026 | 7.60 | 7.62 | 7.18 | 7.36 | 7.36 | -3.66% | 76,270 |
| Jan 14, 2026 | 7.62 | 7.67 | 7.31 | 7.64 | 7.64 | -0.26% | 96,438 |
| Jan 13, 2026 | 7.25 | 7.77 | 7.03 | 7.66 | 7.66 | 5.36% | 121,839 |
| Jan 12, 2026 | 8.20 | 8.20 | 7.21 | 7.27 | 7.27 | -11.34% | 162,982 |
| Jan 9, 2026 | 8.07 | 8.34 | 7.67 | 8.20 | 8.20 | 0.99% | 271,822 |
| Jan 8, 2026 | 7.70 | 8.16 | 7.52 | 8.12 | 8.12 | 4.64% | 192,455 |
| Jan 7, 2026 | 7.11 | 7.90 | 7.11 | 7.76 | 7.76 | 10.23% | 181,360 |
| Jan 6, 2026 | 6.83 | 7.05 | 6.71 | 7.04 | 7.04 | 1.88% | 140,928 |
| Jan 5, 2026 | 6.76 | 6.95 | 6.62 | 6.91 | 6.91 | 2.22% | 114,195 |
| Jan 2, 2026 | 7.29 | 7.31 | 6.48 | 6.76 | 6.76 | -6.24% | 216,120 |
| Dec 31, 2025 | 6.93 | 7.26 | 6.88 | 7.21 | 7.21 | 3.89% | 368,372 |
| Dec 30, 2025 | 6.45 | 7.00 | 6.40 | 6.94 | 6.94 | 7.26% | 567,660 |
| Dec 29, 2025 | 6.63 | 6.74 | 6.43 | 6.47 | 6.47 | -3.14% | 91,672 |
| Dec 26, 2025 | 6.72 | 6.88 | 6.48 | 6.68 | 6.68 | -1.18% | 157,043 |
| Dec 24, 2025 | 6.41 | 6.83 | 6.41 | 6.76 | 6.76 | 5.13% | 111,090 |
| Dec 23, 2025 | 6.70 | 6.84 | 6.40 | 6.43 | 6.43 | -4.32% | 172,429 |
| Dec 22, 2025 | 7.23 | 7.25 | 6.69 | 6.72 | 6.72 | -6.93% | 156,407 |
| Dec 19, 2025 | 7.43 | 7.60 | 7.13 | 7.22 | 7.22 | -1.90% | 297,627 |
| Dec 18, 2025 | 7.50 | 7.75 | 7.21 | 7.36 | 7.36 | -0.94% | 190,583 |
| Dec 17, 2025 | 8.28 | 8.36 | 7.38 | 7.43 | 7.43 | -10.37% | 160,157 |
| Dec 16, 2025 | 8.93 | 8.97 | 7.86 | 8.29 | 8.29 | -7.58% | 239,651 |
| Dec 15, 2025 | 8.53 | 9.23 | 8.43 | 8.97 | 8.97 | 5.28% | 291,051 |
| Dec 12, 2025 | 8.44 | 8.75 | 8.20 | 8.52 | 8.52 | 0.83% | 173,658 |
| Dec 11, 2025 | 7.83 | 8.62 | 7.74 | 8.45 | 8.45 | 7.64% | 177,757 |
| Dec 10, 2025 | 7.96 | 8.18 | 7.61 | 7.85 | 7.85 | -0.63% | 262,695 |
| Dec 9, 2025 | 7.16 | 8.40 | 7.11 | 7.90 | 7.90 | 17.56% | 807,729 |
| Dec 8, 2025 | 6.97 | 7.35 | 6.66 | 6.72 | 6.72 | -2.33% | 139,446 |
| Dec 5, 2025 | 6.93 | 7.08 | 6.80 | 6.88 | 6.88 | -0.29% | 126,141 |
| Dec 4, 2025 | 6.62 | 7.00 | 6.53 | 6.90 | 6.90 | 3.76% | 364,771 |
| Dec 3, 2025 | 6.72 | 6.94 | 6.58 | 6.65 | 6.65 | -0.89% | 252,861 |